Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2015 | 16.37 | 16.49 | 16.26 | 16.33 | 4,948,208 | -0.17(-1.02%) |
Mar 30, 2015 | 16.38 | 16.51 | 16.34 | 16.50 | 3,653,018 | +0.14(+0.83%) |
Mar 27, 2015 | 16.34 | 16.50 | 16.23 | 16.36 | 3,441,431 | +0.02(+0.10%) |
Mar 26, 2015 | 16.54 | 16.58 | 16.25 | 16.34 | 3,621,392 | -0.25(-1.49%) |
Mar 25, 2015 | 16.85 | 16.97 | 16.57 | 16.59 | 3,549,384 | -0.21(-1.24%) |
Mar 24, 2015 | 16.76 | 16.92 | 16.69 | 16.80 | 3,349,440 | +0.06(+0.38%) |
Mar 23, 2015 | 16.61 | 16.81 | 16.55 | 16.73 | 2,782,297 | +0.14(+0.87%) |
Mar 20, 2015 | 16.45 | 16.87 | 16.38 | 16.59 | 4,758,527 | +0.25(+1.51%) |
Mar 19, 2015 | 16.75 | 16.77 | 16.21 | 16.34 | 4,231,764 | -0.57(-3.35%) |
Mar 18, 2015 | 15.80 | 16.95 | 15.73 | 16.91 | 10,664,411 | +1.20(+7.62%) |
Mar 17, 2015 | 15.74 | 15.86 | 15.69 | 15.71 | 3,017,746 | -0.10(-0.61%) |
Mar 16, 2015 | 15.71 | 15.86 | 15.55 | 15.81 | 3,639,508 | +0.14(+0.87%) |
Mar 13, 2015 | 15.60 | 15.71 | 15.47 | 15.67 | 5,823,696 | -0.06(-0.35%) |
Mar 12, 2015 | 15.67 | 15.81 | 15.59 | 15.73 | 2,584,998 | +0.10(+0.66%) |
Mar 11, 2015 | 15.60 | 15.71 | 15.53 | 15.63 | 3,379,811 | +0.05(+0.31%) |
Mar 10, 2015 | 15.68 | 15.86 | 15.58 | 15.58 | 3,718,364 | -0.29(-1.81%) |
Mar 09, 2015 | 15.85 | 15.91 | 15.83 | 15.86 | 3,068,197 | +0.02(+0.10%) |
Mar 06, 2015 | 15.96 | 16.03 | 15.80 | 15.85 | 4,369,154 | -0.30(-1.83%) |
Mar 05, 2015 | 16.56 | 16.59 | 16.14 | 16.14 | 4,234,825 | -0.37(-2.22%) |
Mar 04, 2015 | 16.60 | 16.65 | 16.30 | 16.51 | 2,876,228 | -0.14(-0.86%) |
Mar 03, 2015 | 16.76 | 16.76 | 16.58 | 16.65 | 3,442,473 | -0.13(-0.76%) |
Mar 02, 2015 | 17.03 | 17.06 | 16.56 | 16.78 | 5,986,184 | -0.28(-1.64%) |
Feb 27, 2015 | 17.18 | 17.21 | 17.00 | 17.06 | 5,351,742 | -0.14(-0.83%) |
Feb 26, 2015 | 17.08 | 17.24 | 16.90 | 17.21 | 2,652,199 | +0.14(+0.84%) |
Feb 25, 2015 | 16.97 | 17.11 | 16.89 | 17.06 | 3,446,330 | +0.02(+0.09%) |
Feb 24, 2015 | 16.89 | 17.14 | 16.82 | 17.05 | 3,724,039 | +0.16(+0.95%) |
Feb 23, 2015 | 17.26 | 17.29 | 16.85 | 16.89 | 3,211,858 | -0.47(-2.71%) |
Feb 20, 2015 | 17.29 | 17.36 | 17.10 | 17.36 | 3,042,415 | +0.02(+0.09%) |
Feb 19, 2015 | 17.34 | 17.48 | 17.29 | 17.34 | 2,909,007 | -0.19(-1.09%) |
Feb 18, 2015 | 17.26 | 17.59 | 17.25 | 17.53 | 5,364,787 | +0.16(+0.92%) |
Feb 17, 2015 | 17.47 | 17.56 | 17.25 | 17.37 | 3,570,983 | -0.16(-0.91%) |
Feb 13, 2015 | 17.31 | 17.53 | 17.53 | 17.53 | 5,023,252 | +0.22(+1.24%) |
Feb 12, 2015 | 16.42 | 17.35 | 16.42 | 17.32 | 7,813,119 | +0.94(+5.75%) |
Feb 11, 2015 | 16.73 | 16.73 | 16.25 | 16.38 | 10,047,686 | -0.79(-4.60%) |
Feb 10, 2015 | 17.34 | 17.43 | 17.11 | 17.17 | 5,241,896 | -0.20(-1.15%) |
Feb 09, 2015 | 17.28 | 17.41 | 17.24 | 17.37 | 5,168,977 | +0.06(+0.37%) |
Feb 06, 2015 | 17.37 | 17.41 | 17.26 | 17.30 | 6,662,619 | -0.04(-0.23%) |
Feb 05, 2015 | 17.22 | 17.50 | 17.22 | 17.34 | 6,176,314 | +0.15(+0.88%) |
Feb 04, 2015 | 17.29 | 17.38 | 17.10 | 17.19 | 4,248,863 | -0.19(-1.10%) |
Feb 03, 2015 | 17.43 | 17.56 | 17.14 | 17.38 | 5,561,137 | +0.10(+0.55%) |
Feb 02, 2015 | 17.24 | 17.52 | 17.16 | 17.29 | 3,729,122 | +0.22(+1.26%) |
Jan 30, 2015 | 17.21 | 17.31 | 17.12 | 17.07 | 4,288,588 | -0.45(-2.55%) |
Jan 29, 2015 | 17.74 | 17.74 | 17.37 | 17.52 | 3,859,159 | -0.18(-0.99%) |
Jan 28, 2015 | 18.06 | 18.17 | 17.64 | 17.69 | 3,473,464 | -0.39(-2.16%) |
Jan 27, 2015 | 18.13 | 18.20 | 18.02 | 18.08 | 3,540,102 | -0.30(-1.61%) |
Jan 26, 2015 | 18.66 | 18.66 | 18.14 | 18.38 | 9,477,133 | -0.40(-2.12%) |
Jan 23, 2015 | 18.71 | 18.89 | 18.67 | 18.78 | 3,389,025 | -0.04(-0.21%) |
Jan 22, 2015 | 18.58 | 18.87 | 18.37 | 18.82 | 6,346,458 | +0.36(+1.95%) |
Jan 21, 2015 | 18.37 | 18.51 | 18.24 | 18.46 | 7,134,718 | +0.11(+0.61%) |
Jan 20, 2015 | 18.12 | 18.50 | 17.90 | 18.35 | 4,805,712 | +0.18(+0.97%) |
Jan 16, 2015 | 18.05 | 18.17 | 17.82 | 18.17 | 5,142,091 | +0.10(+0.53%) |
Jan 15, 2015 | 18.11 | 18.20 | 17.96 | 18.08 | 4,874,257 | +0.02(+0.13%) |
Jan 14, 2015 | 17.71 | 18.13 | 17.63 | 18.05 | 4,755,798 | +0.22(+1.25%) |
Jan 13, 2015 | 17.96 | 18.15 | 17.79 | 17.83 | 3,022,765 | -0.10(-0.58%) |
Jan 12, 2015 | 18.07 | 18.10 | 17.84 | 17.93 | 4,069,827 | -0.19(-1.06%) |
Jan 09, 2015 | 17.90 | 18.20 | 17.80 | 18.12 | 4,401,303 | +0.30(+1.66%) |
Jan 08, 2015 | 17.55 | 17.88 | 17.44 | 17.83 | 4,610,517 | +0.38(+2.20%) |
Jan 07, 2015 | 17.33 | 17.48 | 17.10 | 17.44 | 2,871,527 | +0.38(+2.24%) |
Jan 06, 2015 | 17.07 | 17.18 | 16.86 | 17.06 | 4,013,402 | +0.00(+0.00%) |
Jan 05, 2015 | 17.28 | 17.28 | 16.89 | 17.06 | 4,373,751 | -0.26(-1.52%) |